Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	191.23	194.11	182.69	182.69	822,937	-11.91(-6.12%)
Apr 29, 2020	191.03	198.45	188.94	194.60	634,433	+7.81(+4.18%)
Apr 28, 2020	188.31	191.59	186.02	186.79	818,884	+4.35(+2.38%)
Apr 27, 2020	176.47	185.27	174.00	182.44	1,165,544	+7.95(+4.56%)
Apr 24, 2020	173.16	176.47	169.50	174.49	696,900	+3.47(+2.03%)
Apr 23, 2020	173.11	175.94	170.57	171.02	443,176	-3.28(-1.88%)
Apr 22, 2020	173.99	175.87	170.42	174.30	563,559	+1.71(+0.99%)
Apr 21, 2020	172.69	177.30	170.92	172.59	842,518	-4.57(-2.58%)
Apr 20, 2020	178.23	180.97	176.31	177.16	764,218	-5.45(-2.98%)
Apr 17, 2020	181.96	185.00	175.94	182.61	955,400	+7.10(+4.05%)
Apr 16, 2020	175.41	179.47	172.58	175.51	835,736	+2.03(+1.17%)
Apr 15, 2020	172.64	176.43	169.00	173.48	1,427,370	-3.70(-2.09%)
Apr 14, 2020	171.62	178.15	168.33	177.18	2,635,546	+11.01(+6.63%)
Apr 13, 2020	168.02	170.90	162.01	166.17	2,703,975	-10.72(-6.06%)
Apr 09, 2020	179.86	187.85	175.65	176.89	710,600	+1.18(+0.67%)
Apr 08, 2020	168.64	177.98	166.54	175.71	501,193	+8.96(+5.37%)
Apr 07, 2020	170.40	175.88	163.72	166.75	940,863	+7.54(+4.74%)
Apr 06, 2020	148.66	159.83	146.13	159.21	1,312,405	+18.65(+13.27%)
Apr 03, 2020	143.87	144.76	137.65	140.56	868,700	-4.88(-3.36%)
Apr 02, 2020	144.83	151.59	141.09	145.44	813,531	-0.56(-0.38%)
Apr 01, 2020	154.37	156.00	142.27	146.00	787,803	-12.46(-7.86%)
Mar 31, 2020	162.77	164.60	157.68	158.46	877,113	-4.07(-2.50%)
Mar 30, 2020	155.87	164.56	152.97	162.53	801,021	+6.70(+4.30%)
Mar 27, 2020	162.56	163.37	153.36	155.83	1,125,600	-13.93(-8.21%)
Mar 26, 2020	165.00	169.76	160.30	169.76	1,322,719	+7.76(+4.79%)
Mar 25, 2020	158.58	178.98	155.41	162.00	1,450,309	+7.46(+4.83%)
Mar 24, 2020	139.60	156.29	139.60	154.54	1,648,392	+19.94(+14.81%)
Mar 23, 2020	136.53	139.74	126.93	134.60	983,334	-3.41(-2.47%)
Mar 20, 2020	132.91	147.25	130.54	138.01	1,951,200	+7.50(+5.75%)
Mar 19, 2020	118.08	138.60	105.67	130.51	2,303,507	+10.06(+8.35%)
Mar 18, 2020	125.04	126.02	106.39	120.45	2,736,935	-19.00(-13.62%)
Mar 17, 2020	133.36	143.61	121.79	139.45	2,044,810	+7.67(+5.82%)
Mar 16, 2020	166.35	166.35	131.03	131.78	1,829,721	-56.02(-29.83%)
Mar 13, 2020	190.00	193.48	172.99	187.80	1,421,700	+5.49(+3.01%)
Mar 12, 2020	181.96	185.98	173.89	182.31	1,419,474	-13.12(-6.71%)
Mar 11, 2020	203.70	207.84	194.86	195.43	1,321,667	-11.74(-5.67%)
Mar 10, 2020	205.15	207.41	193.91	207.17	1,551,633	+5.61(+2.78%)
Mar 09, 2020	202.70	209.10	198.95	201.56	1,074,709	-12.67(-5.91%)
Mar 06, 2020	213.46	217.37	208.86	214.23	1,547,900	-4.23(-1.94%)
Mar 05, 2020	218.00	227.70	216.79	218.46	1,908,434	-0.91(-0.41%)
Mar 04, 2020	217.55	219.37	211.83	219.37	1,296,315	+3.92(+1.82%)
Mar 03, 2020	218.25	223.04	213.00	215.45	746,847	-2.96(-1.36%)
Mar 02, 2020	217.17	219.23	210.32	218.41	853,150	+2.15(+0.99%)
Feb 28, 2020	215.42	220.41	210.69	216.26	1,089,300	-4.98(-2.25%)
Feb 27, 2020	229.22	230.56	221.14	221.24	1,009,173	-12.73(-5.44%)
Feb 26, 2020	236.93	241.46	233.95	233.97	838,963	-1.27(-0.54%)
Feb 25, 2020	238.96	240.98	234.41	235.24	1,008,934	-2.92(-1.23%)
Feb 24, 2020	237.09	238.87	234.47	238.16	634,385	-3.15(-1.31%)
Feb 21, 2020	245.22	246.75	240.14	241.31	454,700	-4.49(-1.83%)
Feb 20, 2020	250.00	250.89	243.12	245.80	492,054	-2.29(-0.92%)
Feb 19, 2020	247.33	249.29	247.19	248.09	275,175	+1.12(+0.45%)
Feb 18, 2020	245.52	248.89	245.52	246.97	362,617	+1.29(+0.53%)
Feb 14, 2020	245.02	246.72	243.26	245.68	439,900	+1.54(+0.63%)
Feb 13, 2020	240.41	244.20	240.00	244.14	524,323	+2.82(+1.17%)
Feb 12, 2020	243.26	244.27	238.38	241.32	749,591	-2.13(-0.87%)
Feb 11, 2020	235.99	244.64	233.23	243.45	1,174,687	+14.95(+6.54%)
Feb 10, 2020	229.85	230.57	228.00	228.50	303,448	-1.32(-0.57%)
Feb 07, 2020	231.11	231.48	226.69	229.82	388,800	-1.63(-0.70%)
Feb 06, 2020	231.65	232.73	230.00	231.45	429,159	-0.19(-0.08%)
Feb 05, 2020	228.88	233.05	228.88	231.64	612,828	+4.09(+1.80%)
Feb 04, 2020	224.83	229.19	224.34	227.55	449,915	+5.08(+2.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.